Explore strikes, OI, IV and strategy data for RKT.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKT270115C00002200 | 10/31 1:43 PM | 2.20 | 14.05 | 12 | 16 | 0.00 | 0.00% | 20 | 132 | 350.00% | Yes |
| RKT270115C00003000 | 3/11 2:23 PM | 3.00 | 10.52 | 0 | 0 | 0.00 | 0.00% | 17 | 99 | 0.00% | Yes |
| RKT270115C00004200 | 10/31 12:32 PM | 4.20 | 12.42 | 11.8 | 14 | 0.00 | 0.00% | 9 | 161 | 123.44% | Yes |
| RKT270115C00005000 | 3/13 2:22 PM | 5.00 | 9.70 | 0 | 0 | 0.00 | 0.00% | 9 | 89 | 0.00% | Yes |
| RKT270115C00007200 | 11/5 11:08 AM | 7.20 | 9.75 | 9.65 | 10.3 | -0.47 | -4.60% | 21 | 1073 | 81.05% | Yes |
| RKT270115C00008000 | 3/13 2:15 PM | 8.00 | 7.40 | 0 | 0 | 0.00 | 0.00% | 35 | 0 | 0.00% | Yes |
| RKT270115C00009200 | 11/5 12:13 PM | 9.20 | 8.45 | 7.8 | 8.6 | -0.30 | -3.43% | 23 | 2685 | 67.68% | Yes |
| RKT270115C00010000 | 2/27 11:32 AM | 10.00 | 6.90 | 0 | 0 | 0.00 | 0.00% | 44 | 0 | 0.00% | Yes |
| RKT270115C00012200 | 11/5 3:52 PM | 12.20 | 6.52 | 6.15 | 6.85 | -0.58 | -8.17% | 24 | 4289 | 68.41% | Yes |
| RKT270115C00013000 | 2/27 10:06 AM | 13.00 | 5.40 | 0 | 0 | 0.00 | 0.00% | 7 | 0 | 0.00% | Yes |
| RKT270115C00014200 | 11/5 3:15 PM | 14.20 | 5.60 | 4.65 | 5.6 | -0.30 | -5.08% | 9 | 4626 | 61.08% | Yes |
| RKT270115C00015000 | 3/13 12:57 PM | 15.00 | 4.35 | 0 | 0 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
| RKT270115C00016200 | 11/5 3:52 PM | 16.20 | 4.65 | 4.5 | 5.15 | -0.30 | -6.06% | 164 | 7109 | 68.90% | Yes |
| RKT270115C00017000 | 3/3 3:43 PM | 17.00 | 3.90 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 1.56% | No |
| RKT270115C00019200 | 11/5 3:26 PM | 19.20 | 3.65 | 3.2 | 4.05 | -0.30 | -7.59% | 71 | 5053 | 65.26% | No |
| RKT270115C00020000 | 3/19 3:14 PM | 20.00 | 2.99 | 0 | 0 | 0.00 | 0.00% | 351 | 0 | 6.25% | No |
| RKT270115C00021200 | 11/5 2:00 PM | 21.20 | 3.19 | 2.9 | 3.45 | -0.14 | -4.20% | 29 | 3753 | 66.11% | No |
| RKT270115C00022000 | 3/17 1:41 PM | 22.00 | 2.74 | 0 | 0 | 0.00 | 0.00% | 1 | 364 | 6.25% | No |
| RKT270115C00024200 | 11/5 3:52 PM | 24.20 | 2.47 | 2.19 | 2.59 | -0.18 | -6.79% | 45 | 7494 | 63.77% | No |
| RKT270115C00025000 | 3/19 11:47 AM | 25.00 | 1.95 | 0 | 0 | 0.00 | 0.00% | 12 | 762 | 12.50% | No |
| RKT270115C00026200 | 11/4 10:24 AM | 26.20 | 2.34 | 2.07 | 2.42 | 0.00 | 0.00% | 26 | 2529 | 66.50% | No |
| RKT270115C00027000 | 3/13 10:27 AM | 27.00 | 1.60 | 0 | 0 | 0.00 | 0.00% | 1 | 561 | 12.50% | No |
| RKT270115C00029200 | 11/5 2:00 PM | 29.20 | 1.84 | 1.7 | 2.01 | -0.16 | -8.00% | 40 | 4438 | 66.85% | No |
| RKT270115C00030000 | 3/19 3:14 PM | 30.00 | 1.32 | 0 | 0 | 0.00 | 0.00% | 345 | 0 | 12.50% | No |
| RKT270115C00034200 | 11/5 12:59 PM | 34.20 | 1.30 | 1.25 | 1.38 | -0.10 | -7.14% | 2 | 3969 | 66.31% | No |
| RKT270115C00035000 | 3/10 10:36 AM | 35.00 | 0.92 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 12.50% | No |
| RKT270115C00039200 | 11/5 3:36 PM | 39.20 | 0.99 | 0.89 | 1.2 | -0.05 | -4.81% | 2019 | 5365 | 67.87% | No |
| RKT270115C00040000 | 3/19 1:13 PM | 40.00 | 0.60 | 0 | 0 | 0.00 | 0.00% | 8 | 1591 | 25.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKT270115P00002200 | 8/11 10:03 AM | 2.20 | 0.01 | 0.01 | 1.95 | 0.00 | 0.00% | 1 | 83 | 209.18% | No |
| RKT270115P00003000 | 2/11 12:28 PM | 3.00 | 0.05 | 0 | 4.3 | 0.00 | 0.00% | 0 | 81 | 273.24% | No |
| RKT270115P00004200 | 10/14 1:00 PM | 4.20 | 0.10 | 0.04 | 0.13 | 0.00 | 0.00% | 4 | 258 | 68.95% | No |
| RKT270115P00007200 | 11/5 3:36 PM | 7.20 | 0.43 | 0.34 | 0.65 | 0.11 | 34.38% | 13 | 759 | 66.50% | No |
| RKT270115P00008000 | 3/11 3:38 PM | 8.00 | 1.00 | 0 | 0 | 0.00 | 0.00% | 10 | 288 | 12.50% | No |
| RKT270115P00009200 | 11/5 3:36 PM | 9.20 | 0.95 | 0.72 | 1.06 | 0.44 | 86.27% | 16 | 937 | 61.91% | No |
| RKT270115P00010000 | 3/12 11:45 AM | 10.00 | 1.26 | 0 | 0 | 0.00 | 0.00% | 420 | 0 | 12.50% | No |
| RKT270115P00012200 | 11/5 12:31 PM | 12.20 | 1.77 | 1.68 | 1.9 | 0.01 | 0.57% | 1 | 2689 | 56.93% | No |
| RKT270115P00013000 | 3/10 1:01 PM | 13.00 | 2.41 | 0 | 0 | 0.00 | 0.00% | 10 | 0 | 6.25% | No |
| RKT270115P00014200 | 10/31 1:44 PM | 14.20 | 2.88 | 1.01 | 3.45 | 0.00 | 0.00% | 15 | 2623 | 68.07% | No |
| RKT270115P00015000 | 3/19 9:37 AM | 15.00 | 3.46 | 0 | 0 | 0.00 | 0.00% | 10 | 122 | 1.56% | No |
| RKT270115P00016200 | 11/5 1:19 PM | 16.20 | 3.80 | 3.65 | 3.9 | -0.05 | -1.30% | 20 | 5370 | 54.74% | No |
| RKT270115P00017000 | 3/6 2:22 PM | 17.00 | 4.82 | 0 | 0 | 0.00 | 0.00% | 1 | 97 | 0.00% | Yes |
| RKT270115P00019200 | 11/5 10:47 AM | 19.20 | 5.85 | 5.4 | 6 | 0.05 | 0.86% | 2 | 664 | 53.66% | Yes |
| RKT270115P00020000 | 3/6 2:23 PM | 20.00 | 7.00 | 0 | 0 | 0.00 | 0.00% | 1 | 24 | 0.00% | Yes |
| RKT270115P00021200 | 11/5 10:50 AM | 21.20 | 7.30 | 6.95 | 8 | 0.05 | 0.69% | 1 | 116 | 57.72% | Yes |
| RKT270115P00022000 | 10/3 11:40 AM | 22.00 | 7.25 | 8 | 8.6 | 0.00 | 0.00% | 0 | 1 | 60.60% | Yes |
| RKT270115P00024200 | 10/28 3:35 PM | 24.20 | 8.21 | 9 | 10.35 | 0.00 | 0.00% | 1 | 52 | 54.79% | Yes |
| RKT270115P00026200 | 10/2 10:26 AM | 26.20 | 10.40 | 9 | 13.5 | 0.00 | 0.00% | 1 | 5 | 52.88% | Yes |
| RKT270115P00027000 | 11/7 9:41 AM | 27.00 | 12.07 | 11.4 | 16 | 0.00 | 0.00% | 1 | 3 | 79.20% | Yes |
| RKT270115P00029200 | 11/5 3:29 PM | 29.20 | 13.60 | 12.6 | 16.5 | -0.10 | -0.73% | 30 | 84 | 63.72% | Yes |
| RKT270115P00034200 | 9/12 12:16 PM | 34.20 | 15.50 | 17 | 21 | 0.00 | 0.00% | 1 | 54 | 62.55% | Yes |
| RKT270115P00035000 | 10/3 2:27 PM | 35.00 | 17.65 | 17.1 | 19.7 | 0.00 | 0.00% | 0 | 2 | 61.77% | Yes |
| RKT270115P00039200 | 8/20 9:46 AM | 39.20 | 21.74 | 19 | 23.5 | 0.00 | 0.00% | 1 | 4 | 58.35% | Yes |
| RKT270115P00040000 | 9/26 1:57 PM | 40.00 | 21.51 | 21 | 26 | 0.00 | 0.00% | 0 | 1 | 90.14% | Yes |
